MAMS - MAM Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201912.1212.1212.1212.1212.12-
Oct 18, 201912.1112.1212.1012.1212.1247,700
Oct 17, 201912.1112.1212.1012.1012.1067,600
Oct 16, 201912.1112.1112.1012.1012.1038,500
Oct 15, 201912.1112.1112.1012.1112.1138,600
Oct 14, 201912.1112.1112.1012.1012.10248,600
Oct 11, 201912.1012.1112.0912.1012.1061,400
Oct 10, 201912.1012.1112.1012.1012.1090,700
Oct 09, 201912.1012.1112.1012.1112.1112,900
Oct 08, 201912.1012.1112.0912.1012.1023,900
Oct 07, 201912.0812.1012.0812.0912.09236,500
Oct 04, 201912.1012.1012.0812.0912.0994,700
Oct 03, 201912.1012.1012.0912.0912.0927,400
Oct 02, 201912.1112.1112.0912.0912.0964,800
Oct 01, 201912.1012.1012.0912.0912.0915,500
Sep 30, 201912.0812.0812.0512.0612.069,000
Sep 27, 201912.0812.0912.0712.0812.0828,500
Sep 26, 201912.0712.0812.0712.0712.0715,100
Sep 25, 201912.0412.0812.0412.0812.088,300
Sep 24, 201912.0412.0912.0312.0912.0958,100
Sep 23, 201912.0612.1112.0412.0612.0619,100
Sep 20, 201912.0512.0512.0212.0512.0563,100
Sep 19, 201912.0412.0412.0212.0312.0332,300
Sep 18, 201912.0212.0412.0212.0212.02319,300
Sep 17, 201912.0012.0111.9811.9811.98125,600
Sep 16, 201911.9912.0111.9912.0012.0049,100
Sep 13, 201912.0212.0211.9911.9911.9965,000
Sep 12, 201912.0212.0211.9811.9911.99873,800
Sep 11, 201912.0212.0212.0012.0012.0033,400
Sep 10, 201912.0012.0312.0012.0212.0256,100
Sep 09, 201912.0312.0311.9612.0012.0097,700
Sep 06, 201912.0012.0312.0012.0112.0158,700
Sep 05, 201912.0212.0412.0212.0312.0310,300
Sep 04, 201912.0412.0412.0212.0212.0267,500
Sep 03, 201912.0112.0612.0012.0412.04335,500
Aug 30, 201910.3410.7910.3410.6010.604,000
Aug 29, 201910.6610.7710.4010.6110.614,300
Aug 28, 201910.7510.7510.7510.7510.75-
Aug 27, 201910.5110.7510.5110.7510.756,100
Aug 26, 201910.7610.8510.5010.7510.751,000
Aug 23, 201910.7510.8510.7510.8510.854,800
Aug 22, 201910.8510.8510.6810.8510.852,100
Aug 21, 201910.5010.8010.5010.7010.701,900
Aug 20, 201910.8010.8010.8010.8010.80300
Aug 19, 201910.5510.8410.5510.7010.702,300
Aug 16, 201910.5010.899.5010.7810.7824,500
Aug 15, 201910.7610.9010.7610.9010.903,000
Aug 14, 201910.7010.8910.7010.8510.85800
Aug 13, 201910.9010.9010.7510.9010.90800
Aug 12, 201910.9010.9010.6810.9010.903,300
Aug 09, 201910.7210.9010.6210.9010.903,800
Aug 08, 201910.8710.9010.5810.5810.582,400
Aug 07, 201910.9010.9010.5710.8910.891,600
Aug 06, 201910.9810.9810.7010.8010.802,200
Aug 05, 201910.9910.9910.5210.5210.521,800
Aug 02, 201910.5811.0210.5810.9510.954,800
Aug 01, 201911.0511.0510.6010.6010.602,400
Jul 31, 201910.9011.0510.6210.6210.627,800
Jul 30, 201911.0511.0510.9110.9510.958,900
Jul 29, 201910.9511.0410.9010.9010.904,600
Jul 26, 201910.7511.0410.7511.0411.045,800
Jul 25, 201910.7410.9310.7410.9310.93800
Jul 24, 201910.7610.9710.5210.9710.972,100
Jul 23, 201910.7610.9610.7210.8010.802,700
Jul 22, 201910.8411.0410.2711.0411.049,400
Jul 19, 201910.9711.0310.6910.9410.943,500
Jul 18, 201910.6110.8410.6110.8410.84800
Jul 17, 201910.4710.9110.4710.9110.914,100
Jul 16, 201910.7310.9710.4110.5910.596,800
Jul 15, 201910.7111.0010.7111.0011.00300
Jul 12, 201910.8210.9410.6110.6110.613,300
Jul 11, 201910.8111.0510.6210.6210.627,000
Jul 10, 201910.7611.0010.6310.9110.913,900
Jul 09, 201910.6510.8510.5110.8510.85800
Jul 08, 201910.7510.9510.7510.9510.95400
Jul 05, 201911.0011.2810.2111.0611.068,000
Jul 03, 201910.6911.1310.6311.0311.033,600
Jul 02, 201910.4010.5510.2610.5510.556,700
Jul 01, 201910.4510.6810.3610.6810.688,600
Jun 28, 201910.7510.7510.0110.1510.1517,400
Jun 27, 20199.7510.569.7510.4010.407,000
Jun 26, 20199.779.839.519.619.6112,300
Jun 25, 20199.619.839.609.609.601,500
Jun 24, 20199.799.869.659.729.721,600
Jun 21, 20199.639.719.369.719.713,600
Jun 20, 20199.879.899.669.709.701,800
Jun 19, 20199.649.649.649.649.64100
Jun 18, 20199.609.969.489.649.64101,700
Jun 17, 20199.459.459.459.459.45200
Jun 14, 20199.759.869.459.459.45700
Jun 13, 20199.649.929.319.619.6112,000
Jun 12, 20199.159.759.109.609.6011,800
Jun 11, 20199.779.879.109.109.106,900
Jun 10, 20199.1810.198.989.519.5130,800
Jun 07, 20199.189.189.149.189.18900
Jun 06, 20199.199.199.199.199.19400
Jun 05, 20198.959.258.959.249.2455,800
Jun 04, 20199.119.298.838.848.84184,000
Jun 03, 20199.159.158.959.109.103,500
May 31, 20199.159.158.768.808.80900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...